Skip to main content

Community Financial System Inc (NY: CBU )

44.03 +0.64 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.22 20.30 19.98 19.99 250,862 -0.30(-1.50%)
Sep 27, 2012 20.25 20.37 20.13 20.30 245,640 +0.06(+0.28%)
Sep 26, 2012 20.39 20.59 20.15 20.24 249,541 -0.11(-0.56%)
Sep 25, 2012 20.68 20.78 20.29 20.35 309,363 -0.23(-1.10%)
Sep 24, 2012 20.42 20.76 20.40 20.58 198,354 +0.17(+0.83%)
Sep 21, 2012 20.60 20.71 20.40 20.41 778,016 +0.01(+0.07%)
Sep 20, 2012 20.27 20.49 20.26 20.40 203,985 -0.04(-0.17%)
Sep 19, 2012 20.48 20.54 20.35 20.43 233,101 -0.05(-0.24%)
Sep 18, 2012 20.44 20.57 20.33 20.48 227,705 +0.04(+0.21%)
Sep 17, 2012 20.66 20.81 20.39 20.44 215,217 -0.34(-1.64%)
Sep 14, 2012 20.63 20.92 20.63 20.78 462,480 +0.25(+1.21%)
Sep 13, 2012 20.25 20.76 20.14 20.53 401,137 +0.22(+1.08%)
Sep 12, 2012 20.25 20.37 20.09 20.31 201,328 +0.13(+0.63%)
Sep 11, 2012 20.07 20.30 20.01 20.18 258,479 +0.04(+0.21%)
Sep 10, 2012 20.34 20.37 20.13 20.14 159,393 -0.22(-1.10%)
Sep 07, 2012 20.35 20.48 20.22 20.37 133,705 +0.13(+0.66%)
Sep 06, 2012 19.95 20.37 19.95 20.23 204,064 +0.33(+1.66%)
Sep 05, 2012 20.05 20.05 19.79 19.90 156,335 -0.06(-0.32%)
Sep 04, 2012 19.66 19.99 19.54 19.96 165,860 +0.27(+1.35%)
Aug 31, 2012 19.94 19.96 19.66 19.70 160,576 -0.09(-0.46%)
Aug 30, 2012 19.89 19.89 19.70 19.79 118,705 -0.23(-1.16%)
Aug 29, 2012 19.84 20.17 19.78 20.02 124,091 +0.37(+1.86%)
Aug 27, 2012 19.56 19.78 19.52 19.66 209,727 +0.15(+0.76%)
Aug 24, 2012 19.42 19.65 19.35 19.51 266,851 +0.04(+0.22%)
Aug 23, 2012 19.68 19.68 19.46 19.47 191,779 -0.28(-1.42%)
Aug 22, 2012 19.88 19.92 19.66 19.75 201,950 -0.18(-0.88%)
Aug 21, 2012 19.91 20.36 19.84 19.92 143,034 +0.02(+0.11%)
Aug 20, 2012 19.80 19.95 19.69 19.90 173,038 +0.04(+0.21%)
Aug 17, 2012 19.64 19.87 19.56 19.86 145,246 +0.18(+0.93%)
Aug 16, 2012 19.49 19.73 19.44 19.68 150,628 +0.13(+0.68%)
Aug 15, 2012 19.29 19.54 19.28 19.54 148,282 +0.20(+1.02%)
Aug 14, 2012 19.44 19.57 19.25 19.35 150,735 +0.01(+0.04%)
Aug 13, 2012 19.28 19.41 19.17 19.34 142,897 -0.02(-0.11%)
Aug 10, 2012 19.33 19.44 19.25 19.36 107,865 -0.01(-0.07%)
Aug 09, 2012 19.42 19.49 19.32 19.37 114,579 -0.12(-0.61%)
Aug 08, 2012 19.32 19.59 19.32 19.49 185,476 -0.06(-0.29%)
Aug 07, 2012 19.55 19.75 19.51 19.55 164,674 +0.06(+0.29%)
Aug 06, 2012 19.56 19.68 19.49 19.49 137,451 -0.02(-0.11%)
Aug 03, 2012 19.04 19.55 19.04 19.52 219,506 +0.68(+3.62%)
Aug 02, 2012 18.80 18.91 18.68 18.83 188,415 -0.11(-0.56%)
Aug 01, 2012 19.36 19.42 18.92 18.94 165,165 -0.39(-2.00%)
Jul 31, 2012 19.25 19.44 19.05 19.33 209,691 -0.01(-0.04%)
Jul 30, 2012 19.47 19.55 19.26 19.33 159,357 -0.08(-0.43%)
Jul 27, 2012 19.11 19.55 18.93 19.42 277,501 +0.43(+2.26%)
Jul 26, 2012 19.09 19.14 18.84 18.99 164,802 +0.12(+0.63%)
Jul 25, 2012 18.87 19.04 18.68 18.87 141,253 +0.22(+1.21%)
Jul 24, 2012 18.78 18.83 18.48 18.64 171,303 -0.07(-0.38%)
Jul 23, 2012 18.62 18.85 18.62 18.71 199,637 -0.18(-0.93%)
Jul 20, 2012 18.94 19.00 18.75 18.89 176,868 -0.21(-1.10%)
Jul 19, 2012 19.44 19.46 18.98 19.10 231,942 -0.27(-1.41%)
Jul 18, 2012 19.38 19.59 19.31 19.37 154,933 -0.06(-0.33%)
Jul 17, 2012 19.33 19.57 19.12 19.44 137,930 +0.16(+0.84%)
Jul 16, 2012 19.37 19.44 19.21 19.28 110,643 -0.18(-0.90%)
Jul 13, 2012 19.02 19.47 19.01 19.45 164,653 +0.45(+2.37%)
Jul 12, 2012 18.94 19.07 18.76 19.00 176,240 -0.04(-0.22%)
Jul 11, 2012 19.17 19.17 18.88 19.04 172,009 -0.10(-0.51%)
Jul 10, 2012 19.11 19.18 18.97 19.14 236,615 +0.18(+0.93%)
Jul 09, 2012 19.09 19.09 18.90 18.97 239,222 -0.15(-0.81%)
Jul 06, 2012 18.95 19.22 18.84 19.12 169,541 -0.04(-0.18%)
Jul 05, 2012 19.12 19.23 19.08 19.16 144,900 -0.05(-0.26%)
Jul 03, 2012 19.21 19.21 19.07 19.21 152,669 -0.03(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.